SHA:603657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.66	31.30	26.42	30.80	30.80	6.50%	8,242,331
Oct 22, 2026	30.89	31.03	28.91	28.92	28.92	-6.68%	5,505,000
Oct 21, 2026	32.42	33.33	30.60	30.99	30.99	-5.35%	6,641,500
Oct 20, 2026	29.71	32.74	29.20	32.74	32.74	10.01%	4,802,000
Oct 19, 2026	28.00	30.10	26.50	29.76	29.76	4.27%	5,668,440
Oct 16, 2026	28.93	31.00	28.36	28.54	28.54	-1.42%	3,894,040
Oct 15, 2026	30.60	30.60	28.88	28.95	28.95	-6.55%	4,599,800
Oct 14, 2026	33.32	34.29	30.96	30.98	30.98	-8.88%	4,279,600
Oct 13, 2026	31.20	34.64	30.75	34.00	34.00	3.06%	6,953,800
Oct 12, 2026	36.72	37.60	32.99	32.99	32.99	-9.99%	6,436,000
Oct 9, 2026	37.39	37.65	35.49	36.65	36.65	-1.93%	5,730,200
Oct 8, 2026	39.51	41.08	36.68	37.37	37.37	-5.39%	6,685,700
Sep 30, 2026	39.00	41.10	38.71	39.50	39.50	4.28%	8,431,100
Sep 29, 2026	36.80	38.10	35.63	37.88	37.88	4.58%	4,756,800
Sep 28, 2026	36.00	38.87	35.10	36.22	36.22	1.46%	5,882,269
Sep 24, 2026	37.00	37.88	35.62	35.70	35.70	-2.57%	4,616,200
Sep 23, 2026	38.00	38.49	35.60	36.64	36.64	-1.77%	5,719,440
Sep 22, 2026	36.49	38.05	35.56	37.30	37.30	2.22%	6,620,940
Sep 21, 2026	35.58	37.09	35.40	36.49	36.49	2.56%	5,949,100
Sep 18, 2026	34.45	36.45	33.77	35.58	35.58	1.80%	6,852,500
Sep 17, 2026	34.92	35.86	34.01	34.95	34.95	1.95%	8,496,280
Sep 16, 2026	32.50	34.38	32.15	34.28	34.28	5.19%	8,197,100
Sep 15, 2026	32.70	33.54	31.59	32.59	32.59	3.82%	12,064,612
Sep 14, 2026	28.47	31.39	28.15	31.39	31.39	9.99%	4,736,582
Sep 11, 2026	29.00	29.97	27.72	28.54	28.54	-1.42%	7,255,600
Sep 10, 2026	27.27	29.44	25.70	28.95	28.95	6.63%	6,780,732
Sep 9, 2026	26.81	27.45	26.21	27.15	27.15	1.31%	3,620,100
Sep 8, 2026	26.60	27.20	25.98	26.80	26.80	0.71%	3,305,631
Sep 7, 2026	25.26	26.79	25.26	26.61	26.61	5.39%	2,552,100
Sep 4, 2026	25.59	25.88	24.95	25.25	25.25	-1.67%	2,699,901
Sep 3, 2026	25.18	25.90	25.18	25.68	25.68	1.58%	2,866,500
Sep 2, 2026	24.60	25.30	24.25	25.28	25.28	1.77%	2,973,800
Sep 1, 2026	24.70	25.88	24.46	24.84	24.84	-0.64%	4,465,900
Aug 31, 2026	23.96	25.17	23.26	25.00	25.00	3.82%	4,537,400
Aug 28, 2026	24.02	24.24	23.70	24.08	24.08	0.88%	2,611,400
Aug 27, 2026	23.71	24.37	23.66	23.87	23.87	0.38%	3,380,800
Aug 26, 2026	24.50	25.11	23.76	23.78	23.78	-2.94%	3,743,000
Aug 25, 2026	24.02	26.25	24.02	24.50	24.50	-2.66%	6,025,520
Aug 24, 2026	28.60	28.60	25.17	25.17	25.17	-10.01%	3,813,700
Aug 21, 2026	27.47	28.36	26.81	27.97	27.97	2.60%	3,834,520
Aug 20, 2026	26.52	27.47	25.38	27.26	27.26	3.73%	4,929,700
Aug 19, 2026	27.00	29.20	26.28	26.28	26.28	-3.70%	6,887,900
Aug 18, 2026	29.44	29.61	26.50	27.29	27.29	-6.57%	8,170,400
Aug 17, 2026	26.55	29.21	26.55	29.21	29.21	10.02%	2,269,900
Aug 14, 2026	26.72	27.50	26.30	26.55	26.55	-1.59%	2,268,700
Aug 13, 2026	27.40	27.86	26.88	26.98	26.98	-0.81%	2,873,100
Aug 12, 2026	27.81	28.80	27.10	27.20	27.20	-2.16%	3,782,541
Aug 11, 2026	27.00	28.55	26.00	27.80	27.80	2.02%	4,299,200
Aug 10, 2026	28.65	28.98	26.85	27.25	27.25	-4.39%	5,115,200
Aug 7, 2026	28.03	28.96	26.50	28.50	28.50	1.17%	6,407,995